Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.19 | 19.21 | 19.14 | 19.15 | 1,470 | +0.16(+0.85%) |
Apr 17, 2024 | 19.01 | 19.02 | 18.96 | 18.99 | 3,459 | -0.06(-0.31%) |
Apr 16, 2024 | 19.05 | 19.05 | 19.03 | 19.05 | 2,620 | +0.06(+0.32%) |
Apr 15, 2024 | 19.02 | 19.01 | 18.98 | 18.98 | 2,675 | +0.12(+0.64%) |
Apr 14, 2024 | 18.87 | 18.89 | 18.86 | 18.86 | 662 | +0.00(+0.00%) |
Apr 12, 2024 | 18.73 | 18.98 | 18.65 | 18.86 | 137,040 | +0.13(+0.69%) |
Apr 11, 2024 | 18.73 | 18.74 | 18.72 | 18.73 | 3,768 | -0.05(-0.26%) |
Apr 10, 2024 | 18.78 | 18.79 | 18.77 | 18.78 | 5,284 | +0.33(+1.77%) |
Apr 09, 2024 | 18.46 | 18.48 | 18.44 | 18.46 | 2,259 | -0.19(-0.99%) |
Apr 08, 2024 | 18.64 | 18.64 | 18.62 | 18.64 | 8,974 | -0.07(-0.37%) |
Apr 07, 2024 | 18.69 | 18.71 | 18.69 | 18.71 | 945 | +0.01(+0.03%) |
Apr 05, 2024 | 18.71 | 18.77 | 18.58 | 18.70 | 110,003 | -0.00(-0.01%) |
Apr 04, 2024 | 18.71 | 18.72 | 18.68 | 18.71 | 1,587 | +0.03(+0.16%) |
Apr 03, 2024 | 18.67 | 18.68 | 18.66 | 18.67 | 5,182 | -0.10(-0.54%) |
Apr 02, 2024 | 18.77 | 18.80 | 18.78 | 18.78 | 2,289 | -0.18(-0.94%) |
Apr 01, 2024 | 18.94 | 18.96 | 18.94 | 18.95 | 2,138 | +0.09(+0.47%) |
Mar 31, 2024 | 18.96 | 18.95 | 18.87 | 18.87 | 443 | +0.05(+0.29%) |
Mar 29, 2024 | 18.94 | 18.96 | 18.81 | 18.81 | 42,015 | -0.11(-0.58%) |
Mar 28, 2024 | 18.94 | 18.93 | 18.91 | 18.92 | 10,042 | -0.02(-0.09%) |
Mar 27, 2024 | 18.91 | 18.94 | 18.94 | 18.94 | 4,767 | -0.04(-0.22%) |
Mar 26, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 2,461 | +0.09(+0.46%) |
Mar 25, 2024 | 18.89 | 18.91 | 18.89 | 18.89 | 2,644 | -0.10(-0.52%) |
Mar 24, 2024 | 19.01 | 18.96 | 18.99 | 355 | +0.01(+0.07%) | |
Mar 22, 2024 | 18.82 | 19.06 | 18.81 | 18.98 | 114,027 | +0.15(+0.78%) |
Mar 21, 2024 | 18.82 | 18.84 | 18.82 | 18.83 | 3,405 | +0.14(+0.75%) |
Mar 20, 2024 | 18.69 | 18.68 | 18.69 | 452 | -0.23(-1.22%) | |
Mar 19, 2024 | 18.92 | 18.91 | 18.92 | 784 | -0.03(-0.18%) | |
Mar 18, 2024 | 18.96 | 18.95 | 18.96 | 739 | +0.20(+1.06%) | |
Mar 17, 2024 | 18.77 | 18.76 | 18.75 | 18.76 | 704 | -0.02(-0.08%) |
Mar 15, 2024 | 18.73 | 18.79 | 18.64 | 18.77 | 92,475 | +0.03(+0.16%) |
Mar 14, 2024 | 18.73 | 18.74 | 18.73 | 18.74 | 2,285 | +0.17(+0.92%) |
Mar 13, 2024 | 18.58 | 18.58 | 18.54 | 18.57 | 3,333 | -0.10(-0.54%) |
Mar 12, 2024 | 18.67 | 18.68 | 18.65 | 18.67 | 1,947 | -0.02(-0.10%) |
Mar 11, 2024 | 18.69 | 18.73 | 18.69 | 18.69 | 2,208 | -0.12(-0.66%) |
Mar 10, 2024 | 18.82 | 18.81 | 18.82 | 147 | +0.09(+0.48%) | |
Mar 08, 2024 | 18.68 | 18.77 | 18.58 | 18.73 | 107,883 | +0.04(+0.23%) |
Mar 07, 2024 | 18.68 | 18.70 | 18.68 | 18.68 | 912 | -0.14(-0.73%) |
Mar 06, 2024 | 18.83 | 18.81 | 18.82 | 404 | -0.16(-0.86%) | |
Mar 05, 2024 | 18.94 | 19.00 | 18.80 | 18.98 | 794 | -0.06(-0.33%) |
Mar 04, 2024 | 19.06 | 19.03 | 19.05 | 310 | -0.05(-0.24%) | |
Mar 03, 2024 | 19.11 | 19.09 | 19.08 | 19.09 | 255 | -0.02(-0.12%) |
Mar 01, 2024 | 19.17 | 19.25 | 19.08 | 19.12 | 111,037 | -0.07(-0.36%) |
Feb 29, 2024 | 19.17 | 19.20 | 19.18 | 19.19 | 850 | +0.00(+0.03%) |
Feb 28, 2024 | 19.23 | 19.27 | 18.99 | 19.18 | 975 | +0.09(+0.45%) |
Feb 27, 2024 | 19.09 | 19.10 | 19.07 | 19.09 | 796 | -0.20(-1.04%) |
Feb 26, 2024 | 19.27 | 19.31 | 19.22 | 19.29 | 775 | -0.02(-0.11%) |
Feb 25, 2024 | 19.32 | 19.32 | 19.31 | 19.32 | 203 | +0.07(+0.34%) |
Feb 23, 2024 | 19.15 | 19.39 | 19.08 | 19.25 | 95,929 | +0.09(+0.46%) |
Feb 22, 2024 | 19.15 | 19.16 | 19.08 | 19.16 | 881 | +0.23(+1.20%) |
Feb 21, 2024 | 18.92 | 18.94 | 18.91 | 18.93 | 2,540 | +0.01(+0.03%) |
Feb 20, 2024 | 18.91 | 18.93 | 18.93 | 18.93 | 2,065 | -0.03(-0.15%) |
Feb 19, 2024 | 18.95 | 18.97 | 18.90 | 18.96 | 879 | +0.08(+0.42%) |
Feb 18, 2024 | 18.89 | 18.88 | 18.88 | 18.88 | 184 | -0.01(-0.04%) |
Feb 16, 2024 | 18.89 | 18.99 | 18.85 | 18.88 | 88,248 | +0.01(+0.04%) |
Feb 15, 2024 | 18.94 | 18.86 | 18.88 | 168 | -0.18(-0.96%) | |
Feb 14, 2024 | 19.04 | 19.08 | 19.06 | 19.06 | 1,019 | +0.03(+0.15%) |
Feb 13, 2024 | 19.07 | 19.13 | 19.00 | 19.03 | 771 | +0.08(+0.40%) |
Feb 12, 2024 | 18.93 | 18.96 | 18.95 | 18.96 | 1,485 | -0.05(-0.29%) |
Feb 11, 2024 | 19.01 | 19.02 | 19.01 | 19.01 | 393 | -0.02(-0.13%) |
Feb 09, 2024 | 18.97 | 19.06 | 18.92 | 19.04 | 88,836 | +0.07(+0.35%) |
Feb 08, 2024 | 18.97 | 19.03 | 18.97 | 18.97 | 819 | +0.06(+0.33%) |
Feb 07, 2024 | 18.90 | 18.91 | 18.91 | 18.91 | 869 | +0.08(+0.43%) |
Feb 06, 2024 | 18.84 | 18.83 | 18.82 | 18.83 | 1,164 | -0.25(-1.31%) |
Feb 05, 2024 | 19.06 | 19.08 | 19.05 | 19.08 | 687 | +0.17(+0.88%) |
Feb 04, 2024 | 18.91 | 18.91 | 18.89 | 18.91 | 930 | +0.01(+0.06%) |
Feb 02, 2024 | 18.60 | 18.93 | 18.55 | 18.90 | 99,520 | +0.31(+1.68%) |